Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 21.66 | 21.66 | 21.51 | 21.51 | 316 | -0.13(-0.62%) |
Jul 18, 2024 | 21.96 | 21.96 | 21.62 | 21.64 | 988 | -0.17(-0.79%) |
Jul 17, 2024 | 22.06 | 22.06 | 21.82 | 21.82 | 102 | -0.54(-2.41%) |
Jul 16, 2024 | 22.26 | 22.35 | 22.22 | 22.35 | 538 | +0.23(+1.05%) |
Jul 15, 2024 | 22.24 | 22.24 | 22.12 | 22.12 | 128 | +0.07(+0.32%) |
Jul 12, 2024 | 22.08 | 22.16 | 22.05 | 22.05 | 1,283 | +0.09(+0.40%) |
Jul 11, 2024 | 22.24 | 22.24 | 21.96 | 21.96 | 389 | -0.23(-1.03%) |
Jul 10, 2024 | 22.08 | 22.19 | 22.08 | 22.19 | 199 | +0.07(+0.31%) |
Jul 09, 2024 | 22.28 | 22.28 | 22.12 | 22.12 | 6,386 | -0.09(-0.39%) |
Jul 08, 2024 | 22.25 | 22.25 | 22.20 | 22.21 | 3,997 | -0.08(-0.38%) |
Jul 05, 2024 | 22.19 | 22.30 | 22.18 | 22.30 | 535 | +0.10(+0.47%) |
Jul 03, 2024 | 22.16 | 22.19 | 22.16 | 22.19 | 746 | +0.05(+0.21%) |
Jul 02, 2024 | 22.00 | 22.15 | 21.99 | 22.15 | 1,345 | +0.08(+0.34%) |
Jul 01, 2024 | 22.01 | 22.07 | 22.01 | 22.07 | 2,392 | -0.07(-0.31%) |
Jun 28, 2024 | 22.26 | 22.33 | 22.14 | 22.14 | 1,413 | -0.06(-0.28%) |
Jun 27, 2024 | 22.17 | 22.23 | 22.17 | 22.20 | 298 | +0.04(+0.18%) |
Jun 26, 2024 | 22.13 | 22.16 | 22.09 | 22.16 | 4,371 | +0.02(+0.08%) |
Jun 25, 2024 | 22.08 | 22.16 | 22.08 | 22.14 | 1,280 | +0.17(+0.75%) |
Jun 24, 2024 | 22.16 | 22.16 | 21.98 | 21.98 | 469 | -0.12(-0.55%) |
Jun 21, 2024 | 22.02 | 22.10 | 22.02 | 22.10 | 306 | -0.02(-0.09%) |
Jun 20, 2024 | 22.39 | 22.39 | 22.12 | 22.12 | 297 | -0.29(-1.30%) |
Jun 18, 2024 | 22.42 | 22.42 | 22.38 | 22.41 | 8,452 | +0.02(+0.09%) |
Jun 17, 2024 | 22.34 | 22.45 | 22.34 | 22.39 | 926 | +0.19(+0.86%) |
Jun 14, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 342 | -0.03(-0.14%) |
Jun 13, 2024 | 22.30 | 22.30 | 22.13 | 22.23 | 7,934 | -0.04(-0.17%) |
Jun 12, 2024 | 22.29 | 22.35 | 22.27 | 22.27 | 462 | +0.29(+1.30%) |
Jun 11, 2024 | 21.95 | 21.98 | 21.95 | 21.98 | 2,482 | +0.08(+0.37%) |
Jun 10, 2024 | 21.83 | 21.90 | 21.83 | 21.90 | 2,448 | +0.19(+0.89%) |
Jun 07, 2024 | 21.70 | 21.75 | 21.70 | 21.71 | 647 | -0.05(-0.21%) |
Jun 06, 2024 | 21.80 | 21.80 | 21.76 | 21.76 | 2,483 | +0.01(+0.04%) |
Jun 05, 2024 | 21.62 | 21.75 | 21.62 | 21.75 | 2,544 | +0.49(+2.33%) |
Jun 04, 2024 | 21.29 | 21.29 | 21.16 | 21.25 | 3,630 | -0.02(-0.11%) |
Jun 03, 2024 | 21.25 | 21.34 | 21.13 | 21.28 | 8,818 | -0.03(-0.15%) |
May 31, 2024 | 21.11 | 21.31 | 20.95 | 21.31 | 2,649 | -0.01(-0.04%) |
May 30, 2024 | 21.49 | 21.51 | 21.32 | 21.32 | 6,719 | -0.25(-1.15%) |
May 29, 2024 | 21.67 | 21.67 | 21.57 | 21.57 | 3,168 | -0.16(-0.74%) |
May 28, 2024 | 21.71 | 21.76 | 21.71 | 21.73 | 1,106 | -0.02(-0.10%) |
May 24, 2024 | 21.65 | 21.80 | 21.65 | 21.75 | 3,425 | +0.25(+1.16%) |
May 23, 2024 | 21.71 | 21.71 | 21.50 | 21.50 | 1,336 | -0.13(-0.59%) |
May 22, 2024 | 21.67 | 21.69 | 21.63 | 21.63 | 2,773 | -0.10(-0.46%) |
May 21, 2024 | 21.76 | 21.76 | 21.72 | 21.73 | 2,115 | -0.02(-0.09%) |
May 20, 2024 | 21.81 | 21.81 | 21.75 | 21.75 | 910 | +0.09(+0.40%) |
May 17, 2024 | 21.68 | 21.71 | 21.66 | 21.66 | 1,979 | -0.02(-0.07%) |
May 16, 2024 | 21.75 | 21.75 | 21.67 | 21.67 | 1,418 | -0.12(-0.57%) |
May 15, 2024 | 21.60 | 21.80 | 21.60 | 21.80 | 1,728 | +0.40(+1.86%) |
May 14, 2024 | 21.32 | 21.41 | 21.31 | 21.40 | 4,809 | +0.19(+0.88%) |
May 13, 2024 | 21.24 | 21.24 | 21.21 | 21.21 | 287 | -0.12(-0.54%) |
May 10, 2024 | 21.35 | 21.35 | 21.33 | 21.33 | 101 | +0.04(+0.19%) |
May 09, 2024 | 21.27 | 21.32 | 21.27 | 21.29 | 4,151 | +0.18(+0.85%) |
May 08, 2024 | 21.23 | 21.23 | 21.09 | 21.11 | 2,757 | -0.25(-1.15%) |
May 07, 2024 | 21.36 | 21.41 | 21.36 | 21.36 | 10,061 | +0.08(+0.39%) |
May 06, 2024 | 21.23 | 21.27 | 21.23 | 21.27 | 232 | +0.26(+1.25%) |
May 03, 2024 | 21.04 | 21.04 | 21.01 | 21.01 | 904 | +0.19(+0.91%) |
May 02, 2024 | 20.60 | 20.86 | 20.60 | 20.82 | 6,596 | -0.06(-0.30%) |